Zhenro Services Group Limited: O

Exchange Code Listed Last trade Delisted
HK Main 06958  2020-07-10    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-11 0 8 0.120 0.107 0.120 22,865 0.120 0.107 0.120 0.107 0.120 204,000 0.1121 5.26%
2026-01-30 0 21 0.114 0.108 0.118 161,265 0.114 0.108 0.118 0.100 0.125 1,457,000 0.1107 3.64%
2025-12-31 0 21 0.110 0.102 0.131 239,545 0.110 0.102 0.131 0.101 0.135 1,867,000 0.1283 -5.98%
2025-11-28 0 20 0.117 0.110 0.117 474,681 0.117 0.110 0.117 0.104 0.125 4,036,000 0.1176 0.00%
2025-10-31 0 20 0.117 0.117 0.120 203,235 0.117 0.117 0.120 0.117 0.131 1,701,000 0.1195 -4.88%
2025-09-30 0 22 0.123 0.126 0.128 182,172 0.123 0.126 0.128 0.120 0.140 1,407,000 0.1295 -4.65%
2025-08-29 0 21 0.129 0.123 0.130 240,955 0.129 0.123 0.130 0.117 0.144 1,868,000 0.1290 -7.19%
2025-07-31 0 22 0.139 0.127 0.139 421,228 0.139 0.127 0.139 0.120 0.145 3,144,000 0.1340 13.01%
2025-06-30 0 21 0.123 0.120 0.124 127,820 0.123 0.120 0.124 0.111 0.144 1,030,000 0.1241 8.85%
2025-05-30 0 20 0.113 0.113 - 61,060 0.113 0.113 - 0.110 0.126 513,000 0.1190 -10.32%
2025-04-30 0 19 0.126 0.112 0.126 93,223 0.126 0.112 0.126 0.114 0.145 711,000 0.1311 -7.35%
2025-03-31 0 21 0.136 0.130 0.146 463,420 0.136 0.130 0.146 0.136 0.152 3,261,000 0.1421 -2.86%
2025-02-28 0 20 0.140 0.140 0.145 792,719 0.140 0.140 0.145 0.134 0.166 5,257,000 0.1508 -9.68%
2025-01-28 0 19 0.155 0.155 0.165 102,486 0.155 0.155 0.165 0.139 0.173 681,000 0.1505 -7.74%
2024-12-31 0 20 0.168 0.148 0.168 58,613 0.168 0.148 0.168 0.130 0.175 382,000 0.1534 -3.45%
2024-11-29 0 21 0.174 0.156 0.174 687,821 0.174 0.156 0.174 0.150 0.195 4,078,000 0.1687 -10.77%
2024-10-31 0 21 0.195 0.195 0.200 3,188,124 0.195 0.195 0.200 0.178 0.265 14,359,000 0.2220 4.84%
2024-09-30 0 19 0.186 0.180 0.188 3,203,220 0.186 0.180 0.188 0.160 0.213 18,105,000 0.1769 -3.12%
2024-08-30 0 22 0.192 0.190 0.198 243,300 0.192 0.190 0.198 0.180 0.222 1,249,000 0.1948 -10.70%
2024-07-31 0 22 0.215 0.196 0.227 29,499 0.215 0.196 0.227 0.192 0.226 145,000 0.2034 3.37%
2024-06-28 0 19 0.208 0.208 - 27,983 0.208 0.208 - 0.205 0.290 120,000 0.2332 -14.40%
2024-05-31 0 21 0.243 0.223 0.285 3,219,583 0.243 0.223 0.285 0.170 0.400 14,346,132 0.2244 27.89%
2024-04-30 0 20 0.190 0.182 0.190 1,379,562 0.190 0.182 0.190 0.144 0.200 7,642,000 0.1805 4.97%
2024-03-28 0 20 0.181 0.181 0.198 195,494 0.181 0.181 0.198 0.160 0.237 1,018,000 0.1920 -17.35%
2024-02-29 0 19 0.219 0.205 0.229 281,943 0.219 0.205 0.229 0.178 0.240 1,390,000 0.2028 16.49%
2024-01-31 0 22 0.188 0.185 0.200 108,283 0.188 0.185 0.200 0.180 0.209 555,000 0.1951 1.08%
2023-12-29 0 19 0.186 0.186 0.198 17,983 0.186 0.186 0.198 0.179 0.216 91,000 0.1976 -11.43%
2023-11-30 0 22 0.210 0.210 0.211 595,466 0.210 0.210 0.211 0.194 0.248 2,817,000 0.2114 -4.55%
2023-10-31 0 20 0.220 0.220 0.221 74,015 0.220 0.220 0.221 0.202 0.300 317,000 0.2335 -20.00%
2023-09-29 0 19 0.275 0.250 0.280 160,108 0.275 0.250 0.280 0.231 0.300 593,000 0.2700 13.64%
2023-08-31 0 23 0.242 0.242 0.265 595,291 0.242 0.242 0.265 0.225 0.320 2,304,000 0.2584 -19.33%
2023-07-31 0 20 0.300 0.300 0.320 1,097,332 0.300 0.300 0.320 0.237 0.340 3,908,000 0.2808 17.65%
2023-06-30 0 21 0.255 0.255 0.265 449,632 0.255 0.255 0.265 0.235 0.300 1,723,000 0.2610 2.00%
2023-05-31 0 21 0.250 0.240 0.250 670,192 0.250 0.240 0.250 0.240 0.455 2,317,000 0.2892 -36.71%
2023-04-28 0 17 0.395 0.390 0.425 3,411,905 0.395 0.390 0.425 0.350 0.520 7,919,000 0.4309 5.33%
2023-03-31 0 23 0.375 0.370 0.390 3,023,105 0.375 0.370 0.390 0.365 0.550 6,382,000 0.4737 -25.00%
2023-02-28 0 20 0.500 0.495 0.520 9,701,165 0.500 0.495 0.520 0.495 0.670 15,924,000 0.6092 -19.35%
2023-01-31 0 18 0.620 0.600 0.620 5,861,320 0.620 0.600 0.620 0.590 0.760 9,039,000 0.6484 -10.14%
2022-12-30 0 20 0.690 0.680 0.690 63,844,285 0.690 0.680 0.690 0.390 0.830 99,091,000 0.6443 68.29%
2022-11-30 0 22 0.410 0.405 0.410 10,829,835 0.410 0.405 0.410 0.250 0.490 31,528,000 0.3435 41.38%
2022-10-31 0 20 0.290 0.255 0.295 7,623,750 0.290 0.255 0.295 0.265 0.435 20,001,000 0.3812 -27.50%
2022-09-30 0 21 0.400 0.400 0.420 6,325,495 0.400 0.400 0.420 0.355 0.500 14,539,000 0.4351 -13.04%
2022-08-31 0 23 0.460 0.460 0.465 7,014,515 0.460 0.460 0.465 0.415 0.580 14,428,000 0.4862 -23.33%
2022-07-29 0 20 0.600 0.600 0.620 17,985,280 0.600 0.600 0.620 0.600 0.880 25,557,000 0.7037 -32.58%
2022-06-30 0 21 0.890 0.830 0.890 29,909,274 0.890 0.830 0.890 0.670 0.900 38,595,908 0.7749 12.66%
2022-05-31 0 20 0.790 0.770 0.790 18,873,960 0.790 0.770 0.790 0.720 0.880 24,107,000 0.7829 -4.82%
2022-04-29 0 18 0.830 0.830 0.840 61,304,010 0.830 0.830 0.840 0.740 1.380 61,025,000 1.0046 -13.54%
2022-03-31 0 23 0.960 0.950 0.960 85,349,324 0.960 0.950 0.960 0.840 1.340 79,765,000 1.0700 -25.58%
2022-02-28 0 17 1.290 1.280 1.290 807,292,580 1.290 1.280 1.290 0.520 4.260 630,616,000 1.2802 -68.61%
2022-01-31 0 21 4.110 4.060 4.110 208,563,310 4.110 4.060 4.110 3.860 4.700 48,825,000 4.2716 -9.87%
2021-12-31 0 22 4.560 4.560 4.580 274,455,430 4.560 4.560 4.580 4.390 4.850 59,132,000 4.6414 0.22%
2021-11-30 0 22 4.550 4.550 4.600 213,322,080 4.550 4.550 4.600 4.200 4.970 47,801,000 4.4627 -6.19%
2021-10-29 0 18 4.850 4.850 4.880 136,485,915 4.850 4.850 4.880 4.730 5.230 27,409,000 4.9796 -3.00%
2021-09-30 0 21 5.000 4.960 5.000 238,371,230 5.000 4.960 5.000 4.530 5.090 49,492,908 4.8163 0.20%
2021-08-31 0 22 4.990 4.950 4.990 169,791,520 4.990 4.950 4.990 4.660 5.150 34,554,000 4.9138 0.81%
2021-07-30 0 21 4.950 4.900 4.950 179,724,330 4.950 4.900 4.950 4.560 5.240 36,021,200 4.9894 -5.71%
2021-06-30 0 21 5.250 5.230 5.250 478,436,130 5.250 5.230 5.250 4.583 5.537 97,304,496 4.9169 -3.82%
2021-05-31 0 20 5.550 5.540 5.550 689,516,669 5.458 5.448 5.458 4.770 5.458 136,442,419 5.0535 2.78%
2021-04-30 0 19 5.400 5.400 5.410 306,425,352 5.311 5.311 5.321 4.780 5.389 60,384,084 5.0746 2.47%
2021-03-31 0 23 5.270 5.260 5.270 324,815,721 5.183 5.173 5.183 3.806 5.193 72,488,660 4.4809 27.29%
2021-02-26 0 18 4.140 4.120 4.140 266,152,985 4.072 4.052 4.072 3.944 4.593 62,848,315 4.2348 1.97%
2021-01-29 0 20 4.060 4.040 4.060 433,027,860 3.993 3.973 3.993 3.452 4.258 114,725,286 3.7745 1.75%
2020-12-31 0 22 3.990 3.970 3.990 191,276,080 3.924 3.904 3.924 3.826 4.258 48,359,328 3.9553 -7.64%
2020-11-30 0 21 4.320 4.300 4.320 217,320,620 4.249 4.229 4.249 4.190 4.819 47,728,908 4.5532 -8.67%
2020-10-30 0 18 4.730 4.680 4.730 142,130,710 4.652 4.603 4.652 4.347 5.350 29,609,208 4.8002 -7.07%
2020-09-30 0 22 5.090 5.080 5.090 281,099,896 5.006 4.996 5.006 4.730 6.314 50,744,955 5.5395 -20.09%
2020-08-31 0 21 6.370 6.360 6.370 858,460,089 6.265 6.255 6.265 5.989 7.160 131,254,597 6.5404 -2.75%
2020-07-31 0 16 6.550 6.540 6.550 2,095,204,493 6.442 6.432 6.442 4.721 6.747 384,833,987 5.4444

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top